股票概览
39.7
+2.29%
+0.89
38.66
开盘价
40.38
最高价
38.36
最低价
470,828
成交量
数据更新至: 2024-08-30
技术指标
40.23
MA5 (5日均线)
40.70
MA10 (10日均线)
40.61
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 38.66 | 40.38 | 38.36 | 39.7 | +2.29% | 470,828 | 1,860,482,981 |
| 2024-08-29 | 38.79 | 39.45 | 38.78 | 38.81 | +0.03% | 277,056 | 1,081,762,732 |
| 2024-08-28 | 39.45 | 39.5 | 38.36 | 38.8 | -7.11% | 405,557 | 1,572,103,895 |
| 2024-08-27 | 42.03 | 42.03 | 41.63 | 41.77 | -0.71% | 314,714 | 1,314,722,788 |
| 2024-08-26 | 42.18 | 42.3 | 41.68 | 42.07 | +0.07% | 347,870 | 1,461,531,750 |
| 2024-08-23 | 41.27 | 42.18 | 41.12 | 42.04 | +1.89% | 457,705 | 1,916,764,127 |
| 2024-08-22 | 41 | 41.39 | 40.79 | 41.26 | +1.05% | 324,861 | 1,336,132,089 |
| 2024-08-21 | 40.8 | 41.18 | 40.51 | 40.83 | -0.32% | 187,463 | 765,399,524 |
| 2024-08-20 | 40.74 | 41.06 | 40.31 | 40.96 | +0.54% | 236,226 | 964,487,997 |
| 2024-08-19 | 40.82 | 41.39 | 40.41 | 40.74 | -0.68% | 249,513 | 1,016,628,361 |
| 2024-08-16 | 40.65 | 41.15 | 40.45 | 41.02 | +1.23% | 235,086 | 961,449,833 |
| 2024-08-15 | 40.06 | 40.84 | 39.85 | 40.52 | +1% | 260,145 | 1,053,634,918 |
| 2024-08-14 | 40.23 | 40.32 | 39.82 | 40.12 | -0.27% | 129,686 | 520,578,960 |
| 2024-08-13 | 40.38 | 40.45 | 39.73 | 40.23 | -0.25% | 194,762 | 779,962,115 |
| 2024-08-12 | 40.11 | 40.75 | 40.07 | 40.33 | +0.07% | 174,851 | 706,857,997 |
| 2024-08-09 | 40.48 | 40.72 | 40.22 | 40.3 | -0.44% | 189,369 | 765,911,251 |
| 2024-08-08 | 40.46 | 40.75 | 40.26 | 40.48 | +0.02% | 226,216 | 917,057,128 |
| 2024-08-07 | 40.58 | 40.7 | 40.06 | 40.47 | -0.52% | 261,813 | 1,058,640,608 |
| 2024-08-06 | 41.11 | 41.49 | 40.29 | 40.68 | -1.05% | 356,468 | 1,448,654,365 |
| 2024-08-05 | 40.6 | 41.79 | 40.55 | 41.11 | +1.13% | 614,862 | 2,544,711,758 |
| 2024-08-02 | 40.49 | 41.03 | 40.09 | 40.65 | +0.07% | 305,269 | 1,241,507,672 |
| 2024-08-01 | 39.82 | 40.97 | 39.82 | 40.62 | +1.5% | 426,966 | 1,734,176,628 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ца╝хКЫчФ╡хЩи 属于 家电 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832